NVDL Option Chain
Data as of EOD Aug 28, 2025|OI data as of EOD Aug 27, 2025
| Calls | Puts | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| 50.52 | 48.75 | 49.45 | 0 | 0 | 40.00 | 0.05 | 0.00 | 0.22 | 10 | 73 |
| 38.40 | 43.15 | 44.45 | 0 | 5 | 45.00 | 0.01 | 0.00 | 0.05 | 0 | 125 |
| 40.95 | 38.80 | 39.50 | 0 | 9 | 50.00 | 0.01 | 0.00 | 0.03 | 10 | 110 |
| 0.00 | 37.05 | 38.45 | 0 | 0 | 51.00 | 0.14 | 0.00 | 0.41 | 3 | 0 |
| 38.51 | 36.80 | 37.45 | 0 | 0 | 52.00 | 0.01 | 0.00 | 0.70 | 0 | 5 |
| 34.95 | 35.15 | 37.25 | 2 | 1 | 53.00 | 0.02 | 0.00 | 0.51 | 2 | 9 |
| 0.00 | 34.00 | 35.45 | 0 | 0 | 54.00 | 0.02 | 0.00 | 0.51 | 0 | 1 |
| 31.00 | 33.05 | 34.75 | 1 | 68 | 55.00 | 0.01 | 0.00 | 0.03 | 9 | 269 |
| 0.00 | 32.00 | 33.45 | 0 | 0 | 56.00 | 0.02 | 0.00 | 0.01 | 3 | 803 |
| 27.40 | 31.80 | 32.50 | 0 | 5 | 57.00 | 0.02 | 0.00 | 0.06 | 0 | 49 |
| 31.15 | 30.00 | 32.25 | 1 | 3 | 58.00 | 0.01 | 0.00 | 0.05 | 0 | 38 |
| 0.00 | 29.00 | 30.45 | 0 | 0 | 59.00 | 0.01 | 0.00 | 0.01 | 0 | 114 |
| 30.30 | 28.80 | 29.35 | 1 | 189 | 60.00 | 0.01 | 0.00 | 0.02 | 56 | 1,484 |
| 26.40 | 27.85 | 28.75 | 5 | 0 | 61.00 | 0.02 | 0.00 | 0.10 | 11 | 25 |
| 28.89 | 26.00 | 27.40 | 0 | 28 | 62.00 | 0.02 | 0.00 | 0.02 | 116 | 248 |
| 26.05 | 25.85 | 26.35 | 1 | 150 | 63.00 | 0.01 | 0.00 | 0.02 | 3 | 893 |
| 26.20 | 24.00 | 25.45 | 0 | 15 | 64.00 | 0.02 | 0.00 | 0.10 | 4 | 193 |
| 25.30 | 23.85 | 25.05 | 0 | 242 | 65.00 | 0.03 | 0.02 | 0.23 | 248 | 828 |
| 22.97 | 22.80 | 23.40 | 8 | 37 | 66.00 | 0.03 | 0.01 | 0.10 | 5 | 105 |
| 20.23 | 21.25 | 22.50 | 1 | 13 | 67.00 | 0.03 | 0.02 | 0.44 | 91 | 357 |
| 18.32 | 20.75 | 21.45 | 1 | 21 | 68.00 | 0.03 | 0.02 | 0.53 | 140 | 587 |
| 18.90 | 20.25 | 20.90 | 0 | 13 | 68.50 | 0.05 | 0.00 | 0.06 | 7 | 71 |
| 21.08 | 19.80 | 20.40 | 0 | 16 | 69.00 | 0.02 | 0.01 | 0.45 | 168 | 363 |
| 21.60 | 19.30 | 19.95 | 0 | 1 | 69.50 | 0.03 | 0.01 | 0.43 | 31 | 150 |
| 19.55 | 18.70 | 19.25 | 11 | 163 | 70.00 | 0.03 | 0.03 | 0.04 | 1,044 | 1,806 |
| 12.08 | 17.45 | 19.00 | 0 | 12 | 70.50 | 0.08 | 0.00 | 0.10 | 7 | 160 |
| 17.97 | 17.00 | 18.40 | 4 | 27 | 71.00 | 0.06 | 0.03 | 0.05 | 137 | 258 |
| 18.73 | 16.50 | 17.90 | 0 | 17 | 71.50 | 0.05 | 0.00 | 0.17 | 15 | 193 |
| 16.30 | 16.75 | 17.45 | 0 | 14 | 72.00 | 0.05 | 0.02 | 0.25 | 343 | 493 |
| 15.28 | 15.50 | 17.00 | 1 | 22 | 72.50 | 0.04 | 0.00 | 0.55 | 48 | 236 |
| 14.67 | 15.05 | 16.80 | 6 | 45 | 73.00 | 0.05 | 0.04 | 0.06 | 201 | 626 |
| 15.75 | 14.85 | 15.80 | 2 | 2 | 73.50 | 0.05 | 0.03 | 0.54 | 20 | 135 |
| 14.09 | 14.85 | 15.45 | 1 | 17 | 74.00 | 0.02 | 0.02 | 0.05 | 166 | 558 |
| 15.10 | 13.95 | 15.10 | 0 | 29 | 74.50 | 0.07 | 0.05 | 0.11 | 143 | 234 |
| 14.02 | 13.50 | 14.40 | 4 | 139 | 75.00 | 0.06 | 0.06 | 0.19 | 640 | 1,853 |
| 15.82 | 13.30 | 14.05 | 0 | 6 | 75.50 | 0.07 | 0.06 | 0.07 | 83 | 277 |
| 12.96 | 12.00 | 13.60 | 1 | 5 | 76.00 | 0.08 | 0.07 | 0.24 | 205 | 1,004 |
| 12.55 | 11.60 | 12.85 | 2 | 8 | 76.50 | 0.06 | 0.06 | 0.10 | 58 | 246 |
| 10.77 | 11.55 | 12.60 | 1 | 75 | 77.00 | 0.09 | 0.05 | 0.15 | 163 | 363 |
| 10.15 | 10.45 | 12.90 | 1 | 18 | 77.50 | 0.09 | 0.05 | 0.58 | 127 | 178 |
| 11.86 | 10.25 | 11.35 | 42 | 128 | 78.00 | 0.08 | 0.08 | 0.20 | 624 | 1,229 |
| 13.50 | 10.35 | 11.20 | 0 | 5 | 78.50 | 0.12 | 0.08 | 0.28 | 60 | 113 |
| 9.13 | 9.80 | 10.60 | 2 | 39 | 79.00 | 0.07 | 0.05 | 0.12 | 1,226 | 689 |
| 9.00 | 9.45 | 10.05 | 1 | 73 | 79.50 | 0.14 | 0.09 | 0.33 | 78 | 196 |
| 9.75 | 8.40 | 9.30 | 201 | 408 | 80.00 | 0.11 | 0.10 | 0.22 | 1,590 | 2,153 |
| 9.16 | 8.50 | 9.60 | 7 | 69 | 80.50 | 0.11 | 0.10 | 0.21 | 107 | 200 |
| 8.43 | 7.25 | 8.40 | 27 | 145 | 81.00 | 0.16 | 0.12 | 0.18 | 358 | 644 |
| 8.92 | 6.70 | 8.05 | 7 | 36 | 81.50 | 0.15 | 0.14 | 0.23 | 83 | 116 |
| 6.95 | 6.30 | 7.45 | 3 | 35 | 82.00 | 0.13 | 0.14 | 0.30 | 282 | 405 |
| 5.44 | 6.45 | 7.20 | 13 | 62 | 82.50 | 0.15 | 0.17 | 0.46 | 163 | 170 |
| 6.58 | 6.00 | 6.55 | 32 | 65 | 83.00 | 0.18 | 0.19 | 0.32 | 347 | 1,163 |
| 4.54 | 5.25 | 6.05 | 40 | 51 | 83.50 | 0.17 | 0.02 | 0.40 | 189 | 73 |
| 6.00 | 5.15 | 5.45 | 149 | 263 | 84.00 | 0.20 | 0.19 | 0.46 | 484 | 958 |
| 4.82 | 4.25 | 4.65 | 117 | 560 | 85.00 | 0.37 | 0.31 | 0.50 | 1,580 | 1,442 |
| 3.95 | 3.40 | 3.65 | 146 | 299 | 86.00 | 0.39 | 0.40 | 0.73 | 672 | 1,096 |
| 4.15 | 2.95 | 3.50 | 141 | 97 | 86.50 | 0.59 | 0.52 | 0.70 | 266 | 137 |
| 3.14 | 2.60 | 2.94 | 272 | 430 | 87.00 | 0.74 | 0.63 | 0.94 | 1,053 | 1,289 |
| 2.50 | 2.23 | 2.67 | 216 | 164 | 87.50 | 0.70 | 0.60 | 1.05 | 103 | 171 |
| 2.22 | 1.93 | 2.41 | 412 | 882 | 88.00 | 0.89 | 0.91 | 1.40 | 490 | 1,410 |
| 1.77 | 1.60 | 1.87 | 173 | 228 | 88.50 | 1.04 | 1.08 | 1.25 | 282 | 101 |
| 1.54 | 1.34 | 1.65 | 739 | 446 | 89.00 | 1.07 | 1.30 | 1.51 | 669 | 1,684 |
| 1.05 | 0.90 | 1.10 | 3,326 | 2,090 | 90.00 | 1.85 | 1.75 | 2.12 | 578 | 1,390 |
| 0.72 | 0.57 | 0.77 | 1,883 | 1,039 | 91.00 | 2.54 | 2.19 | 2.76 | 181 | 2,881 |
| 0.63 | 0.41 | 0.77 | 444 | 325 | 91.50 | 2.94 | 2.38 | 3.15 | 13 | 17 |
| 0.48 | 0.30 | 0.50 | 884 | 936 | 92.00 | 2.67 | 2.42 | 3.55 | 95 | 230 |
| 0.40 | 0.28 | 0.51 | 1,665 | 236 | 92.50 | 2.98 | 2.86 | 4.20 | 36 | 37 |
| 0.32 | 0.20 | 0.35 | 1,613 | 785 | 93.00 | 3.60 | 4.10 | 4.40 | 192 | 131 |
| 0.20 | 0.16 | 0.27 | 213 | 150 | 93.50 | 4.80 | 4.55 | 5.50 | 5 | 3 |
| 0.20 | 0.17 | 0.23 | 372 | 463 | 94.00 | 4.15 | 4.55 | 6.00 | 18 | 18 |
| 0.15 | 0.12 | 0.18 | 1,693 | 2,152 | 95.00 | 5.70 | 5.90 | 6.30 | 58 | 88 |
| 0.11 | 0.00 | 0.15 | 1,014 | 854 | 96.00 | 6.75 | 6.45 | 7.50 | 31 | 38 |
| 0.13 | 0.08 | 0.42 | 153 | 148 | 96.50 | 0.00 | 7.05 | 8.75 | 0 | 0 |
| 0.12 | 0.00 | 0.13 | 279 | 487 | 97.00 | 10.95 | 7.50 | 8.30 | 20 | 28 |
| 0.31 | 0.05 | 0.44 | 60 | 382 | 97.50 | 7.80 | 8.10 | 8.75 | 5 | 3 |
| 0.07 | 0.05 | 0.31 | 350 | 1,024 | 98.00 | 10.46 | 8.55 | 9.40 | 0 | 1 |
| 0.07 | 0.04 | 0.25 | 325 | 456 | 99.00 | 9.99 | 9.40 | 10.60 | 6 | 6 |
| 0.11 | 0.06 | 0.12 | 1,320 | 4,137 | 100.00 | 10.50 | 10.55 | 11.35 | 154 | 143 |
| 0.08 | 0.05 | 0.14 | 243 | 1,281 | 101.00 | 0.00 | 11.55 | 12.25 | 0 | 0 |
| 0.08 | 0.02 | 0.48 | 54 | 683 | 102.00 | 11.23 | 12.55 | 14.15 | 1 | 2 |
| 0.05 | 0.01 | 0.24 | 341 | 497 | 103.00 | 0.00 | 13.55 | 14.30 | 0 | 0 |
| 0.05 | 0.02 | 0.06 | 86 | 436 | 104.00 | 14.15 | 14.70 | 15.85 | 15 | 9 |
| 0.04 | 0.01 | 0.05 | 917 | 1,702 | 105.00 | 13.70 | 15.15 | 16.85 | 10 | 24 |
| 0.06 | 0.01 | 0.54 | 65 | 173 | 106.00 | 16.50 | 15.70 | 17.30 | 0 | 4 |
| 0.03 | 0.03 | 0.10 | 265 | 542 | 107.00 | 0.00 | 17.55 | 18.25 | 0 | 0 |
| 0.13 | 0.01 | 0.16 | 13 | 193 | 108.00 | 0.00 | 18.55 | 19.80 | 0 | 0 |
| 0.05 | 0.02 | 0.13 | 14 | 141 | 109.00 | 24.70 | 19.65 | 20.95 | 0 | 3 |
| 0.03 | 0.02 | 0.03 | 1,559 | 2,593 | 110.00 | 19.80 | 20.60 | 21.25 | 2 | 9 |
| 0.02 | 0.00 | 0.02 | 230 | 134 | 111.00 | 0.00 | 21.55 | 22.20 | 0 | 0 |
| 0.01 | 0.00 | 0.01 | 6 | 235 | 112.00 | 22.38 | 22.55 | 23.85 | 0 | 4 |
| 0.04 | 0.00 | 0.01 | 5 | 147 | 113.00 | 0.00 | 23.60 | 24.35 | 0 | 0 |
| 0.01 | 0.00 | 0.02 | 12 | 11 | 114.00 | 0.00 | 24.50 | 26.00 | 0 | 0 |
| 0.01 | 0.00 | 0.01 | 62 | 367 | 115.00 | 26.40 | 24.80 | 26.60 | 13 | 5 |
| 0.01 | 0.00 | 0.01 | 138 | 172 | 116.00 | 0.00 | 26.20 | 27.20 | 0 | 0 |
| 0.20 | 0.00 | 0.01 | 0 | 17 | 117.00 | 27.01 | 27.50 | 28.90 | 0 | 12 |
| 0.14 | 0.00 | 0.01 | 0 | 7 | 118.00 | 38.30 | 28.55 | 30.00 | 0 | 4 |
| 0.16 | 0.00 | 0.01 | 0 | 32 | 119.00 | 39.30 | 29.15 | 30.25 | 0 | 14 |
| 0.01 | 0.00 | 0.01 | 23 | 301 | 120.00 | 39.05 | 30.65 | 31.20 | 0 | 5 |
| 0.01 | 0.00 | 0.01 | 2 | 25 | 121.00 | 39.95 | 30.85 | 32.20 | 0 | 6 |
| 0.01 | 0.00 | 0.01 | 158 | 604 | 122.00 | 31.81 | 32.65 | 34.00 | 0 | 13 |